Stockscreener 앱 받기
102.36
0.46%
-0.4765
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $103.7 | $101.7 | $2.06 | 27,832.0 | -0.46% |
| 2026-07-30 | $102.8 | $101.5 | $1.37 | 11,382.0 | +2.87% |
| 2026-07-29 | $102.7 | $99.96 | $2.71 | 12,257.0 | -2.85% |
| 2026-07-28 | $102.9 | $102.1 | $0.7665 | 5,062.0 | -0.61% |
| 2026-07-27 | $104.4 | $102.6 | $1.81 | 7,461.0 | +0.88% |
| 2026-07-24 | $104.0 | $102.6 | $1.43 | 24,482.0 | -0.77% |
| 2026-07-23 | $104.0 | $102.7 | $1.34 | 52,055.0 | -0.41% |
| 2026-07-22 | $104.6 | $103.8 | $0.8636 | 31,267.0 | -0.68% |
| 2026-07-21 | $104.7 | $103.5 | $1.17 | 17,578.0 | +1.58% |
| 2026-07-20 | $104.0 | $102.9 | $1.12 | 39,004.0 | -0.39% |
| 2026-07-17 | $103.7 | $102.1 | $1.57 | 8,357.0 | -0.18% |
| 2026-07-16 | $104.8 | $103.3 | $1.42 | 44,118.0 | -1.27% |
| 2026-07-15 | $105.1 | $104.2 | $0.95 | 12,168.0 | +0.38% |
| 2026-07-14 | $104.9 | $104.1 | $0.7856 | 8,506.0 | +0.80% |
| 2026-07-13 | $104.9 | $103.3 | $1.61 | 9,255.0 | -1.66% |
| 2026-07-10 | $106.8 | $104.8 | $2.03 | 22,962.0 | -0.97% |
| 2026-07-09 | $107.0 | $105.8 | $1.16 | 33,466.0 | +1.45% |
| 2026-07-08 | $105.5 | $103.5 | $2.00 | 16,611.0 | -0.87% |
| 2026-07-07 | $107.6 | $105.2 | $2.37 | 33,199.0 | -1.77% |
| 2026-07-06 | $108.6 | $107.7 | $0.94 | 36,961.0 | +0.70% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $110.2 | $99.96 | $10.21 | 614,865.0 | -7.66% |
| 2026-06 | $111.1 | $101.0 | $10.11 | 633,217.0 | +5.88% |
| 2026-05 | $106.2 | $97.67 | $8.49 | 400,188.0 | +4.01% |
| 2026-04 | $101.9 | $89.45 | $12.41 | 651,397.0 | +11.24% |
| 2026-03 | $98.08 | $86.60 | $11.48 | 623,379.0 | -6.82% |
| 2026-02 | $98.56 | $92.98 | $5.58 | 496,288.0 | +2.54% |
| 2026-01 | $99.44 | $91.50 | $7.94 | 634,143.0 | +3.85% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.09 | $90.47 | $4.62 | 288,842.0 | -0.60% |
| 2025-11 | $92.92 | $85.09 | $7.83 | 390,474.0 | -0.43% |
| 2025-10 | $95.32 | $90.01 | $5.31 | 417,918.0 | +1.56% |
| 2025-09 | $92.84 | $86.16 | $6.68 | 232,318.0 | +4.28% |
| 2025-08 | $88.62 | $82.05 | $6.57 | 307,979.0 | +4.29% |
| 2025-07 | $85.72 | $81.52 | $4.20 | 381,114.0 | +2.18% |
| 2025-06 | $82.67 | $78.33 | $4.34 | 290,930.0 | +3.97% |
| 2025-05 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| 2025-04 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| 2025-03 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| 2025-02 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| 2025-01 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| 2024-11 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
1.09%
0.10%
자본화:
|
볼륨(24시간):